ニッスイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,023.5 | 1,031 | 1,015.5 | 1,024 | +3.5 | +0.3% | 1,751,500 |
| 2025/08/21 | 1,020 | 1,028 | 1,009 | 1,020.5 | -2 | -0.2% | 1,473,100 |
| 2025/08/20 | 1,000 | 1,027.5 | 999.1 | 1,022.5 | +25.5 | +2.6% | 2,263,700 |
| 2025/08/19 | 990 | 998.4 | 986 | 997 | +6.5 | +0.7% | 958,300 |
| 2025/08/18 | 995 | 1,004.5 | 987.7 | 990.5 | +10.2 | +1% | 1,431,200 |
| 2025/08/15 | 979.3 | 985.5 | 972.3 | 980.3 | -3.4 | -0.3% | 1,181,600 |
| 2025/08/14 | 985.3 | 990.9 | 980.9 | 983.7 | +1.3 | +0.1% | 1,410,100 |
| 2025/08/13 | 970.7 | 987 | 967.8 | 982.4 | +8.1 | +0.8% | 1,387,500 |
| 2025/08/12 | 975 | 982.8 | 969.4 | 974.3 | +1.7 | +0.2% | 1,776,100 |
| 2025/08/08 | 964.1 | 980 | 961 | 972.6 | +7.6 | +0.8% | 1,801,300 |
| 2025/08/07 | 962.8 | 969.9 | 958.1 | 965 | +1.7 | +0.2% | 1,628,500 |
| 2025/08/06 | 939.8 | 969 | 936 | 963.3 | +21.5 | +2.3% | 3,721,100 |
| 2025/08/05 | 885 | 942.5 | 876 | 941.8 | +51.2 | +5.7% | 4,383,800 |
| 2025/08/04 | 884 | 892.7 | 880.3 | 890.6 | -1.9 | -0.2% | 1,183,600 |
| 2025/08/01 | 890.2 | 896.7 | 888.4 | 892.5 | +7.2 | +0.8% | 1,011,900 |
| 2025/07/31 | 880 | 889 | 880 | 885.3 | +4.6 | +0.5% | 1,458,000 |
| 2025/07/30 | 870 | 880.7 | 868.6 | 880.7 | +10.1 | +1.2% | 768,600 |
| 2025/07/29 | 873 | 878.9 | 869.2 | 870.6 | -3 | -0.3% | 1,023,900 |
| 2025/07/28 | 879 | 882.9 | 873.6 | 873.6 | -5.8 | -0.7% | 845,200 |
| 2025/07/25 | 876.4 | 879.7 | 871.2 | 879.4 | +3 | +0.3% | 910,400 |
| 2025/07/24 | 873.5 | 879.2 | 870.6 | 876.4 | +5 | +0.6% | 1,003,200 |
| 2025/07/23 | 871.2 | 878.7 | 868.3 | 871.4 | +3.5 | +0.4% | 1,098,900 |
| 2025/07/22 | 874.8 | 882.7 | 866.7 | 867.9 | -9.9 | -1.1% | 802,300 |
| 2025/07/18 | 880 | 881.4 | 875.1 | 877.8 | +3.5 | +0.4% | 687,900 |
| 2025/07/17 | 866.9 | 875 | 865.9 | 874.3 | -0.2 | ±0% | 687,500 |
| 2025/07/16 | 868 | 879.7 | 866.2 | 874.5 | +4.6 | +0.5% | 932,600 |
| 2025/07/15 | 865 | 871.1 | 862.8 | 869.9 | +1.8 | +0.2% | 669,700 |
| 2025/07/14 | 862 | 872.2 | 859 | 868.1 | +6.1 | +0.7% | 840,700 |
| 2025/07/11 | 870 | 870 | 860.9 | 862 | -1.3 | -0.2% | 764,400 |
| 2025/07/10 | 870.5 | 871.7 | 862.4 | 863.3 | -3.8 | -0.4% | 1,154,300 |
| 2025/07/09 | 868.1 | 872.5 | 865.5 | 867.1 | -1.3 | -0.1% | 827,500 |
| 2025/07/08 | 877.9 | 879.4 | 868.4 | 868.4 | -12.7 | -1.4% | 1,109,300 |
| 2025/07/07 | 893.5 | 895.5 | 880.5 | 881.1 | -12.4 | -1.4% | 902,700 |
| 2025/07/04 | 881.8 | 895 | 878.3 | 893.5 | +11.7 | +1.3% | 1,245,600 |
| 2025/07/03 | 880 | 886.3 | 879 | 881.8 | -5.2 | -0.6% | 1,225,700 |
| 2025/07/02 | 879.9 | 892 | 877.8 | 887 | +10 | +1.1% | 1,550,800 |
| 2025/07/01 | 870 | 880.2 | 868.3 | 877 | +1.3 | +0.1% | 955,300 |
| 2025/06/30 | 879 | 882.9 | 871.3 | 875.7 | +8.6 | +1% | 1,153,000 |
| 2025/06/27 | 867.6 | 870.6 | 861.4 | 867.1 | -0.5 | -0.1% | 1,180,300 |
| 2025/06/26 | 858 | 869.5 | 857.7 | 867.6 | +6.4 | +0.7% | 1,176,300 |
| 2025/06/25 | 864.8 | 866.6 | 858.2 | 861.2 | -6.9 | -0.8% | 763,200 |
| 2025/06/24 | 868.1 | 872.4 | 864.4 | 868.1 | ±0 | ±0% | 806,600 |
| 2025/06/23 | 869.3 | 871.2 | 865.1 | 868.1 | -5 | -0.6% | 754,300 |
| 2025/06/20 | 887 | 889.5 | 873 | 873.1 | -21.4 | -2.4% | 1,851,400 |
| 2025/06/19 | 882 | 896.9 | 878.9 | 894.5 | +21.9 | +2.5% | 1,853,200 |
| 2025/06/18 | 849.3 | 877 | 848 | 872.6 | +13.9 | +1.6% | 1,577,200 |
| 2025/06/17 | 864.2 | 874.9 | 858 | 858.7 | +16.7 | +2% | 1,670,100 |
| 2025/06/16 | 838 | 845.1 | 833.5 | 842 | +7.6 | +0.9% | 895,800 |
| 2025/06/13 | 836.2 | 836.6 | 831 | 834.4 | -2 | -0.2% | 1,273,000 |
| 2025/06/12 | 835.2 | 838.6 | 831.3 | 836.4 | +1.7 | +0.2% | 867,400 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ニッスイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニッスイ | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41倍 | 1.12倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| マルハニチロ | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| サカタのタネ | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
